Dongfang Electric Corporation Limited (FRA:DEU)
Germany · Delayed Price · Currency is EUR 3.456
+0.005 (0.14%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:DEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | - | 0.14% | - |
| Jun 2, 2026 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -7.92% | 3,000 |
| Jun 1, 2026 | 3.65 | 3.75 | 3.63 | 3.75 | 3.75 | 7.06% | 100 |
| May 29, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -8.76% | 3,000 |
| May 28, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -1.62% | 1,000 |
| May 27, 2026 | 3.93 | 3.93 | 3.77 | 3.90 | 3.90 | 3.01% | 120 |
| May 26, 2026 | 3.78 | 3.80 | 3.78 | 3.79 | 3.79 | -4.18% | - |
| May 25, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 1.88% | - |
| May 22, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 1.92% | - |
| May 21, 2026 | 3.85 | 3.90 | 3.79 | 3.81 | 3.81 | -3.45% | 5,000 |
| May 20, 2026 | 3.94 | 4.08 | 3.94 | 3.94 | 3.94 | -4.00% | 1,000 |
| May 19, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.05% | - |
| May 18, 2026 | 4.09 | 4.11 | 4.09 | 4.10 | 4.10 | 3.22% | - |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.90% | - |
| May 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -6.46% | - |
| May 13, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 8.52% | - |
| May 12, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | 0.13% | - |
| May 11, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 1.94% | - |
| May 8, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -7.85% | - |
| May 7, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.89% | - |
| May 6, 2026 | 4.29 | 4.31 | 4.28 | 4.28 | 4.28 | -0.44% | - |
| May 5, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 0.63% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.15% | - |
| Apr 30, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -2.08% | - |
| Apr 29, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 0.64% | - |
| Apr 28, 2026 | 4.17 | 4.33 | 4.17 | 4.25 | 4.25 | -3.02% | 700 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.09% | 417 |
| Apr 24, 2026 | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | -4.47% | 55 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | 3.10% | - |
| Apr 22, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 0.50% | - |
| Apr 21, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | 1.23% | 350 |
| Apr 20, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -1.62% | - |
| Apr 17, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | -2.24% | - |
| Apr 16, 2026 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 9.38% | - |
| Apr 15, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | -1.17% | - |
| Apr 14, 2026 | 4.22 | 4.35 | 4.21 | 4.21 | 4.21 | -2.80% | 350 |
| Apr 13, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 4.09% | - |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.07% | - |
| Apr 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.02% | - |
| Apr 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.83% | - |
| Apr 7, 2026 | 3.86 | 3.87 | 3.86 | 3.86 | 3.86 | -0.46% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -2.51% | - |
| Apr 1, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 6.42% | - |
| Mar 31, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Mar 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Mar 27, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Mar 26, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -3.77% | - |
| Mar 25, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 4.43% | - |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.28% | - |
| Mar 23, 2026 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | -4.50% | - |